Indicators

NVIDIA Corp (NQ: NVDA )

1,096.33 -8.67 (-0.78%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	0.9601	0.9647	0.9226	0.9524	192,001,344	-0.00(-0.40%)
Aug 30, 2004	0.9853	0.9907	0.9555	0.9563	205,407,920	-0.03(-3.32%)
Aug 27, 2004	0.9716	1.003	0.9708	0.9891	184,827,104	+0.02(+1.89%)
Aug 26, 2004	0.9670	0.9769	0.9593	0.9708	200,392,240	+0.00(+0.24%)
Aug 25, 2004	0.9494	0.9754	0.9318	0.9685	235,906,320	+0.04(+4.28%)
Aug 24, 2004	0.9784	0.9830	0.9104	0.9287	307,240,608	-0.04(-3.72%)
Aug 23, 2004	0.9593	0.9746	0.9540	0.9647	261,651,968	+0.02(+2.19%)
Aug 20, 2004	0.8867	0.9570	0.8836	0.9440	392,150,240	+0.05(+5.92%)
Aug 19, 2004	0.8890	0.9051	0.8775	0.8913	236,918,880	+0.54(+152.26%)
Aug 16, 2004	0.3526	0.3622	0.3506	0.3533	58,004,904	-0.00(-0.95%)
Aug 13, 2004	0.3499	0.3591	0.3475	0.3567	88,928,472	+0.01(+4.17%)
Aug 12, 2004	0.3516	0.3526	0.3418	0.3425	71,393,168	-0.01(-2.33%)
Aug 11, 2004	0.3540	0.3564	0.3482	0.3506	105,149,016	-0.01(-2.92%)
Aug 10, 2004	0.3547	0.3645	0.3475	0.3611	223,732,080	+0.03(+7.92%)
Aug 09, 2004	0.3295	0.3421	0.3231	0.3346	172,546,896	+0.01(+4.45%)
Aug 06, 2004	0.3431	0.3465	0.3160	0.3204	555,127,552	-0.18(-36.33%)
Aug 03, 2004	0.5330	0.5334	0.4991	0.5031	80,920,080	-0.03(-5.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.